豆粕

Futures and Options

Globex Code

ZMK5

最后

297.1

变化

-2.5 (-0.83%)

成交量

4,508

最后更新14 Apr 2025 12:03:34 AM CT.

Market data is delayed by at least 10 minutes

豆粕 - 报价

Venue:

交易时间和成交价数据

从4月5日起，此页面将不再显示交易时间和成交价数据。此数据可通过CME DataMine查看。

在CME DataMine上找寻相关资料

Auto-refresh is off

最后更新14 Apr 2025 12:03:40 AM CT.

Market data is delayed by at least 10 minutes.

Month	期权	图表	最后	变化	Prior 结算	开盘价	高	低	成交量	Updated
Month	期权	图表	最后	变化	Prior 结算	开盘价	高	低	成交量	Updated
MAY 2025 ZMK5	Opt		297.1	-2.5 (-0.83%)	299.6	299.6	299.6	296.5	4,508	23:52:22 CT 13 Apr 2025
JUL 2025 ZMN5	Opt		303.1	-2.8 (-0.92%)	305.9	305.9	305.9	302.5	4,767	23:52:22 CT 13 Apr 2025
AUG 2025 ZMQ5	Opt		304.5	-2.6 (-0.85%)	307.1	306.7	308.0	303.8	935	23:44:11 CT 13 Apr 2025
SEP 2025 ZMU5	Opt		304.9	-2.7 (-0.88%)	307.6	307.6	307.8	304.4	490	23:45:41 CT 13 Apr 2025
OCT 2025 ZMV5	Opt		304.5	-2.5 (-0.81%)	307.0	306.4	307.1	303.9	246	23:44:11 CT 13 Apr 2025
DEC 2025 ZMZ5	Opt		307.2	-2.6 (-0.84%)	309.8	309.0	309.8	306.6	789	23:45:41 CT 13 Apr 2025
JAN 2026 ZMF6	Opt		308.9	-2.4 (-0.77%)	311.3	310.7	311.4	308.1	43	20:04:52 CT 13 Apr 2025
MAR 2026 ZMH6	Opt		309.4	-3.2 (-1.02%)	312.6	311.3	312.3	309.4	17	19:47:43 CT 13 Apr 2025
MAY 2026 ZMK6	Opt		312.9	-1.6 (-0.51%)	314.5	314.0	314.1	312.9	7	19:47:43 CT 13 Apr 2025
JUL 2026 ZMN6	Opt		-	-	317.3	-	-	-	5	20:20:05 CT 13 Apr 2025
AUG 2026 ZMQ6	Opt		-	-	317.2	-	-	-	2	20:25:16 CT 13 Apr 2025
SEP 2026 ZMU6	Opt		-	-	316.0	-	-	-	2	20:25:16 CT 13 Apr 2025
OCT 2026 ZMV6	Opt		-	-	313.3	-	-	-	1	20:25:16 CT 13 Apr 2025
DEC 2026 ZMZ6	Opt		-	-	315.3	-	-	-	1	20:24:19 CT 13 Apr 2025
JAN 2027 ZMF7	Opt		-	-	316.1	-	-	-	0	12:44:13 CT 13 Apr 2025
MAR 2027 ZMH7	Opt		-	-	314.9	-	-	-	0	08:03:51 CT 13 Apr 2025
MAY 2027 ZMK7	Opt		-	-	315.0	-	-	-	0	08:03:52 CT 13 Apr 2025
JUL 2027 ZMN7	Opt		-	-	316.0	-	-	-	0	12:44:14 CT 13 Apr 2025

关于本报告

返回页首

All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.

关于本报告

返回页首

All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.